Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 63.34 | 63.48 | 62.27 | 62.85 | 1,477,189 | -0.63(-0.99%) |
Feb 27, 2018 | 65.15 | 65.25 | 63.45 | 63.48 | 1,224,652 | -1.62(-2.49%) |
Feb 26, 2018 | 62.05 | 65.11 | 62.01 | 65.10 | 2,795,825 | +3.31(+5.36%) |
Feb 23, 2018 | 65.56 | 66.02 | 60.41 | 61.79 | 6,223,991 | -4.49(-6.77%) |
Feb 22, 2018 | 66.28 | 2,644,568 | -0.42(-0.63%) | |||
Feb 21, 2018 | 67.23 | 67.71 | 66.20 | 66.70 | 1,538,685 | +0.12(+0.18%) |
Feb 20, 2018 | 66.01 | 67.55 | 66.00 | 66.58 | 1,485,118 | +0.73(+1.11%) |
Feb 16, 2018 | 65.85 | 65.85 | 65.85 | 0 | +0.03(+0.05%) | |
Feb 15, 2018 | 65.80 | 66.00 | 64.20 | 65.82 | 1,143,377 | +0.58(+0.89%) |
Feb 14, 2018 | 64.17 | 65.77 | 63.71 | 65.24 | 1,500,938 | +1.02(+1.59%) |
Feb 13, 2018 | 62.38 | 64.45 | 62.20 | 64.22 | 1,730,326 | +1.70(+2.72%) |
Feb 12, 2018 | 61.26 | 63.38 | 60.80 | 62.52 | 2,903,079 | +1.30(+2.12%) |
Feb 09, 2018 | 61.42 | 62.57 | 58.80 | 61.22 | 2,379,788 | +0.53(+0.87%) |
Feb 08, 2018 | 63.04 | 63.53 | 60.68 | 60.69 | 1,631,790 | -2.25(-3.57%) |
Feb 07, 2018 | 63.48 | 63.75 | 62.83 | 62.94 | 1,030,894 | -0.54(-0.85%) |
Feb 06, 2018 | 61.50 | 65.00 | 61.05 | 63.48 | 2,582,848 | -0.73(-1.14%) |
Feb 05, 2018 | 64.01 | 66.71 | 61.25 | 64.21 | 2,474,343 | -2.23(-3.36%) |
Feb 02, 2018 | 66.85 | 67.43 | 66.37 | 66.44 | 1,225,260 | -1.11(-1.64%) |
Feb 01, 2018 | 66.65 | 68.37 | 66.54 | 67.55 | 1,102,351 | +0.38(+0.57%) |
Jan 31, 2018 | 67.89 | 68.30 | 66.66 | 67.17 | 988,765 | +0.08(+0.12%) |
Jan 30, 2018 | 67.30 | 67.85 | 66.12 | 67.09 | 1,886,967 | -1.26(-1.84%) |
Jan 29, 2018 | 69.50 | 70.17 | 67.65 | 68.35 | 2,456,362 | -2.21(-3.13%) |
Jan 26, 2018 | 71.00 | 71.17 | 69.36 | 70.56 | 1,278,496 | +0.12(+0.17%) |
Jan 25, 2018 | 69.45 | 71.16 | 69.00 | 70.44 | 1,916,287 | +1.46(+2.12%) |
Jan 24, 2018 | 68.92 | 69.89 | 67.64 | 68.98 | 2,209,007 | +0.50(+0.73%) |
Jan 23, 2018 | 71.49 | 74.86 | 67.11 | 68.48 | 8,713,309 | -0.48(-0.70%) |
Jan 22, 2018 | 69.99 | 71.31 | 68.74 | 68.96 | 1,947,385 | -1.07(-1.53%) |
Jan 19, 2018 | 70.99 | 71.40 | 69.51 | 70.03 | 1,430,107 | -1.06(-1.49%) |
Jan 18, 2018 | 70.94 | 72.39 | 70.10 | 71.09 | 1,464,235 | -0.91(-1.26%) |
Jan 17, 2018 | 71.74 | 72.55 | 70.56 | 72.00 | 1,576,044 | +0.78(+1.10%) |
Jan 16, 2018 | 74.09 | 74.15 | 70.19 | 71.22 | 2,025,225 | -2.19(-2.98%) |
Jan 12, 2018 | 73.41 | 73.41 | 73.41 | 0 | -2.86(-3.75%) | |
Jan 11, 2018 | 70.36 | 76.61 | 70.30 | 76.27 | 6,338,310 | +6.63(+9.52%) |
Jan 10, 2018 | 70.03 | 69.64 | 1,448,605 | -0.38(-0.54%) | ||
Jan 09, 2018 | 69.82 | 70.20 | 68.39 | 70.02 | 1,286,078 | +0.40(+0.57%) |
Jan 08, 2018 | 69.25 | 70.13 | 67.70 | 69.62 | 1,067,348 | +0.45(+0.65%) |
Jan 05, 2018 | 69.00 | 69.59 | 68.25 | 69.17 | 1,021,333 | +0.03(+0.04%) |
Jan 04, 2018 | 70.00 | 70.20 | 66.20 | 69.14 | 3,032,293 | -0.66(-0.95%) |
Jan 03, 2018 | 70.87 | 71.59 | 69.02 | 69.80 | 1,923,919 | -0.63(-0.89%) |
Jan 02, 2018 | 67.84 | 70.50 | 67.52 | 70.43 | 1,752,173 | +2.91(+4.31%) |
Dec 29, 2017 | 67.52 | 67.52 | 67.52 | 0 | -0.83(-1.21%) | |
Dec 28, 2017 | 69.07 | 69.98 | 67.91 | 68.35 | 946,027 | -0.49(-0.71%) |
Dec 27, 2017 | 67.55 | 69.02 | 66.61 | 68.84 | 1,146,950 | +0.80(+1.18%) |
Dec 26, 2017 | 68.47 | 68.79 | 67.32 | 68.04 | 971,747 | -0.81(-1.18%) |
Dec 22, 2017 | 69.00 | 69.50 | 68.49 | 68.85 | 775,902 | -0.26(-0.38%) |
Dec 21, 2017 | 68.50 | 69.45 | 68.37 | 69.11 | 852,157 | +0.42(+0.61%) |
Dec 20, 2017 | 69.41 | 69.74 | 67.90 | 68.69 | 893,717 | -0.46(-0.67%) |
Dec 19, 2017 | 70.38 | 70.92 | 68.72 | 69.15 | 1,407,767 | -1.48(-2.10%) |
Dec 18, 2017 | 69.93 | 70.78 | 69.65 | 70.63 | 1,300,353 | +1.67(+2.42%) |
Dec 15, 2017 | 67.87 | 69.75 | 67.27 | 68.96 | 2,921,857 | +1.07(+1.58%) |
Dec 14, 2017 | 68.47 | 68.80 | 67.43 | 67.89 | 1,529,672 | -0.59(-0.86%) |
Dec 13, 2017 | 69.20 | 69.93 | 68.35 | 68.48 | 1,848,562 | -0.43(-0.62%) |
Dec 12, 2017 | 71.19 | 68.68 | 68.91 | 2,518,353 | -1.14(-1.63%) | |
Dec 11, 2017 | 71.40 | 71.80 | 69.15 | 70.05 | 3,810,273 | +0.03(+0.04%) |
Dec 08, 2017 | 68.96 | 70.27 | 68.27 | 70.02 | 3,628,806 | +1.59(+2.32%) |
Dec 07, 2017 | 64.00 | 68.70 | 63.54 | 68.43 | 4,910,193 | +5.19(+8.21%) |
Dec 06, 2017 | 62.08 | 65.43 | 62.05 | 63.24 | 4,665,955 | +2.03(+3.32%) |
Dec 05, 2017 | 57.14 | 62.03 | 56.81 | 61.21 | 5,427,188 | +3.94(+6.88%) |
Dec 04, 2017 | 60.40 | 60.71 | 56.13 | 57.27 | 4,210,456 | -3.03(-5.02%) |